Skip to main content

USA Multifactor Smallcap Ishares Edge MSCI ETF (NY: SMLF )

65.42 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 49.14 49.79 49.14 49.65 39,480 +0.40(+0.82%)
Apr 27, 2023 48.78 49.33 48.61 49.25 71,842 +0.54(+1.11%)
Apr 26, 2023 49.05 49.29 48.62 48.71 37,265 -0.33(-0.66%)
Apr 25, 2023 49.83 49.83 49.03 49.03 36,665 -1.28(-2.55%)
Apr 24, 2023 50.30 50.50 49.99 50.31 35,108 +0.05(+0.10%)
Apr 21, 2023 50.26 50.36 49.94 50.26 119,679 +0.06(+0.12%)
Apr 20, 2023 50.32 50.49 50.07 50.21 609,690 -0.40(-0.80%)
Apr 19, 2023 50.23 50.70 50.20 50.61 39,773 +0.12(+0.23%)
Apr 18, 2023 50.85 50.85 50.29 50.49 51,505 -0.06(-0.12%)
Apr 17, 2023 50.17 50.62 50.17 50.55 57,506 +0.38(+0.77%)
Apr 14, 2023 50.58 50.87 49.85 50.17 52,413 -0.21(-0.41%)
Apr 13, 2023 50.02 50.49 49.95 50.37 47,793 +0.48(+0.97%)
Apr 12, 2023 50.57 50.69 49.78 49.89 42,827 -0.24(-0.47%)
Apr 11, 2023 49.89 50.37 49.89 50.13 1,528,659 +0.34(+0.69%)
Apr 10, 2023 49.16 49.78 49.09 49.78 34,719 +0.58(+1.18%)
Apr 06, 2023 49.09 49.41 48.96 49.20 68,495 -0.05(-0.10%)
Apr 05, 2023 49.39 49.44 48.91 49.25 30,138 -0.48(-0.97%)
Apr 04, 2023 50.54 50.54 49.41 49.73 50,271 -0.81(-1.60%)
Apr 03, 2023 50.50 50.81 50.12 50.54 41,947 +0.04(+0.08%)
Mar 31, 2023 49.72 50.54 49.72 50.50 60,511 +1.00(+2.03%)
Mar 30, 2023 49.89 50.06 49.33 49.50 54,307 +0.02(+0.04%)
Mar 29, 2023 49.35 49.52 49.06 49.48 115,186 +0.60(+1.23%)
Mar 28, 2023 48.88 49.07 48.62 48.88 70,966 +0.03(+0.06%)
Mar 27, 2023 49.47 49.47 48.49 48.85 64,873 +0.57(+1.18%)
Mar 24, 2023 47.46 48.32 47.25 48.27 55,115 +0.26(+0.55%)
Mar 23, 2023 48.53 49.12 47.61 48.01 233,715 -0.21(-0.44%)
Mar 22, 2023 49.53 49.65 48.05 48.22 53,252 -1.24(-2.50%)
Mar 21, 2023 49.32 49.67 49.31 49.46 49,353 +0.97(+2.00%)
Mar 20, 2023 48.49 48.95 48.33 48.49 122,130 +0.66(+1.38%)
Mar 17, 2023 48.60 48.74 47.68 47.83 84,601 -1.22(-2.48%)
Mar 16, 2023 47.95 49.32 47.71 49.05 52,679 +0.60(+1.24%)
Mar 15, 2023 48.24 48.45 47.66 48.45 91,970 -0.79(-1.61%)
Mar 14, 2023 49.68 49.94 48.80 49.24 90,297 +0.89(+1.84%)
Mar 13, 2023 48.32 49.21 47.74 48.35 49,788 -0.93(-1.89%)
Mar 10, 2023 50.67 50.67 48.98 49.28 78,405 -1.59(-3.13%)
Mar 09, 2023 52.38 52.38 50.88 50.88 43,939 -1.38(-2.65%)
Mar 08, 2023 52.37 52.52 51.97 52.26 72,735 -0.02(-0.04%)
Mar 07, 2023 52.94 53.10 52.20 52.28 30,867 -0.65(-1.23%)
Mar 06, 2023 53.80 53.80 52.80 52.93 42,243 -0.71(-1.33%)
Mar 03, 2023 53.37 53.81 53.10 53.64 25,580 +0.73(+1.37%)
Mar 02, 2023 52.39 52.97 52.18 52.92 41,349 +0.17(+0.32%)
Mar 01, 2023 52.49 52.94 52.45 52.75 45,264 +0.05(+0.09%)
Feb 28, 2023 52.74 53.17 52.65 52.70 53,507 +0.04(+0.07%)
Feb 27, 2023 53.03 53.26 52.56 52.66 42,781 -0.01(-0.02%)
Feb 24, 2023 52.10 52.70 52.05 52.67 102,184 -0.19(-0.35%)
Feb 23, 2023 52.90 53.02 52.28 52.86 57,167 +0.38(+0.73%)
Feb 22, 2023 52.51 52.76 52.26 52.48 37,173 -0.05(-0.09%)
Feb 21, 2023 53.54 53.54 52.42 52.52 75,929 -1.50(-2.78%)
Feb 17, 2023 53.67 54.05 53.56 54.03 89,036 +0.11(+0.20%)
Feb 16, 2023 53.73 54.50 53.60 53.92 98,065 -0.45(-0.83%)
Feb 15, 2023 53.62 54.40 53.48 54.37 88,640 +0.44(+0.82%)
Feb 14, 2023 53.93 54.34 53.51 53.93 72,183 -0.11(-0.20%)
Feb 13, 2023 53.59 54.10 53.25 54.04 96,698 +0.66(+1.23%)
Feb 10, 2023 52.91 53.48 52.88 53.38 43,991 +0.33(+0.63%)
Feb 09, 2023 54.07 54.07 53.05 53.05 36,391 -0.79(-1.46%)
Feb 08, 2023 54.33 54.44 53.67 53.83 37,524 -0.67(-1.22%)
Feb 07, 2023 53.99 54.52 53.58 54.50 43,833 +0.37(+0.69%)
Feb 06, 2023 54.75 54.75 53.95 54.12 66,717 -0.81(-1.48%)
Feb 03, 2023 54.92 55.35 54.79 54.94 60,194 -0.12(-0.22%)
Feb 02, 2023 54.68 55.33 54.54 55.06 57,476 +0.91(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.